Skip to main content
logo
Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
17.41
+0.29 (1.69%)
At close: Dec 31, 2025, 4:00 PM EST
17.25
-0.16 (-0.92%)
After-hours: Dec 31, 2025, 7:57 PM EST

Wolfspeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.1017.5816.7517.4117.411.69%729,449
Dec 30, 202517.3417.6617.0217.1217.12-1.10%635,716
Dec 29, 202517.3417.8217.1917.3117.31-3.57%560,570
Dec 26, 202518.3018.3917.8117.9517.95-2.60%561,976
Dec 24, 202517.9118.6317.8818.4318.430.49%177,378
Dec 23, 202518.0718.5117.9118.3418.34-0.22%537,922
Dec 22, 202518.6819.1518.1518.3818.380.05%795,705
Dec 19, 202518.0018.9517.9118.3718.372.68%1,612,120
Dec 18, 202517.5018.2617.2917.8917.894.31%806,085
Dec 17, 202518.3418.4917.0217.1517.15-3.92%748,519
Dec 16, 202517.4118.2017.3617.8517.850.62%708,513
Dec 15, 202518.6518.8617.5017.7417.74-4.42%1,091,980
Dec 12, 202519.4819.9718.5118.5618.56-6.55%1,129,280
Dec 11, 202520.2920.4619.3519.8619.86-6.01%2,485,962
Dec 10, 202522.8723.0020.7821.1321.13-7.16%1,716,942
Dec 9, 202522.7023.5922.4222.7622.76-0.65%1,173,868
Dec 8, 202522.5023.0021.6022.9122.913.81%974,021
Dec 5, 202522.1322.9821.8022.0722.07-2.99%822,794
Dec 4, 202521.4923.3921.4522.7522.754.02%1,203,077
Dec 3, 202521.1121.8820.7121.8721.872.39%1,060,428
Dec 2, 202521.7922.3020.5021.3621.36-3.39%1,829,032
Dec 1, 202521.8923.1220.5022.1122.119.02%3,684,990
Nov 28, 202520.4020.8619.9120.2820.28-1.07%420,327
Nov 26, 202520.1321.5419.7120.5020.503.22%1,493,526
Nov 25, 202518.1220.2717.4719.8619.869.97%2,843,614
Nov 24, 202517.6118.1516.9118.0618.065.12%1,416,511
Nov 21, 202517.1718.1016.4717.1817.18-0.92%1,366,277
Nov 20, 202518.1018.9517.1617.3417.34-0.97%1,264,958
Nov 19, 202517.6218.1516.8017.5117.51-0.45%918,599
Nov 18, 202517.8418.7017.5417.5917.59-2.87%603,763
Nov 17, 202517.9018.6517.2918.1118.113.60%1,097,904
Nov 14, 202517.1418.5017.1417.4817.48-3.90%729,051
Nov 13, 202519.1219.2217.9018.1918.19-6.96%1,574,986
Nov 12, 202517.4419.8117.3319.5519.5512.36%2,401,264
Nov 11, 202518.0218.2416.7517.4017.40-2.68%1,441,845
Nov 10, 202518.6819.0417.3217.8817.88-0.39%1,607,754
Nov 7, 202517.6118.9517.0017.9517.95-3.75%2,895,334
Nov 6, 202520.0820.1317.5518.6518.65-7.90%3,970,355
Nov 5, 202521.6021.8020.1020.2520.25-7.53%1,763,370
Nov 4, 202523.5023.5021.1621.9021.90-7.83%2,643,474
Nov 3, 202526.4926.5023.6223.7623.76-9.73%1,786,867
Oct 31, 202526.0027.8525.8126.3226.320.61%2,356,426
Oct 30, 202525.9427.9024.6926.1626.16-18.22%6,085,316
Oct 29, 202531.0031.9929.5031.9931.994.00%3,200,789
Oct 28, 202530.5331.9728.5330.7630.76-0.42%2,906,696
Oct 27, 202529.6131.9829.4530.8930.894.46%5,555,432
Oct 24, 202530.0030.0528.7029.5729.57-0.07%1,512,649
Oct 23, 202529.6630.1529.0129.5929.590.37%793,927
Oct 22, 202530.5030.7827.7029.4829.48-1.99%1,596,785
Oct 21, 202530.2531.2429.2630.0830.080.27%1,186,004